株価チャート
2013/07/18~2013/12/27
株価推移
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
---|
2023 | 4/1, 株式分割 1→2 |
2013 |
12/27 | 207 | 208 | 205 | 205 | 0% | 44,000 | 27億8800万 | +1.49% | 5.74 | 0.85 |
12/26 | 206 | 208 | 204 | 205 | +1.74% | 24,000 | 27億8800万 | +1.99% | 5.74 | 0.85 |
12/25 | 199 | 204 | 199 | 202 | +0.75% | 52,000 | 27億4040万 | +0.25% | 5.65 | 0.84 |
12/24 | 204 | 205 | 200 | 200 | -1.96% | 110,000 | 27億2000万 | -0.5% | 5.6 | 0.83 |
12/20 | 203 | 204 | 203 | 204 | -0.73% | 16,000 | 27億7440万 | +1.49% | 5.72 | 0.85 |
12/19 | 199 | 209 | 199 | 206 | +3.01% | 40,000 | 27億9480万 | +2.75% | 5.76 | 0.86 |
12/18 | 204 | 204 | 199 | 200 | -0.75% | 64,000 | 27億1320万 | -0.25% | 5.59 | 0.83 |
12/17 | 205 | 205 | 201 | 201 | -1.47% | 38,000 | 27億3360万 | +0.5% | 5.63 | 0.84 |
12/16 | 215 | 216 | 203 | 204 | -0.49% | 116,000 | 27億7440万 | +2% | 5.72 | 0.85 |
12/13 | 200 | 215 | 200 | 205 | +4.06% | 128,000 | 27億8800万 | +3.02% | 5.74 | 0.85 |
12/12 | 196 | 197 | 194 | 197 | -0.51% | 38,000 | 26億7920万 | -1.01% | 5.52 | 0.82 |
12/11 | 200 | 200 | 198 | 198 | -1.49% | 20,000 | 26億9280万 | 0% | 5.55 | 0.82 |
12/10 | 202 | 202 | 200 | 201 | -0.5% | 20,000 | 27億3360万 | +1.52% | 5.63 | 0.84 |
12/09 | 203 | 204 | 202 | 202 | +1.51% | 12,000 | 27億4720万 | +2.54% | 5.66 | 0.84 |
12/06 | 207 | 207 | 199 | 199 | -4.1% | 84,000 | 27億640万 | +1.53% | 5.58 | 0.83 |
12/05 | 208 | 208 | 208 | 208 | +1.97% | 10,000 | 28億2200万 | +6.41% | 5.81 | 0.86 |
12/04 | 209 | 209 | 204 | 204 | -1.21% | 30,000 | 27億6760万 | +4.9% | 5.7 | 0.85 |
12/03 | 212 | 220 | 206 | 206 | -4.63% | 74,000 | 28億160万 | +6.74% | 5.77 | 0.86 |
12/02 | 198 | 217 | 198 | 216 | +9.64% | 134,000 | 29億3760万 | +12.5% | 6.05 | 0.9 |
11/29 | 198 | 200 | 197 | 197 | -0.51% | 50,000 | 26億7920万 | +3.68% | 5.52 | 0.82 |
11/28 | 199 | 199 | 198 | 198 | +1.02% | 26,000 | 26億9280万 | +4.76% | 5.55 | 0.82 |
11/27 | 197 | 198 | 196 | 196 | -0.76% | 28,000 | 26億6560万 | +4.26% | 5.49 | 0.82 |
11/26 | 198 | 198 | 198 | 198 | 0% | 10,000 | 26億8600万 | +5.61% | 5.53 | 0.82 |
11/25 | 197 | 201 | 197 | 198 | +1.02% | 34,000 | 26億8600万 | +6.18% | 5.53 | 0.82 |
11/22 | 198 | 198 | 196 | 196 | -2.25% | 24,000 | 26億5880万 | +5.11% | 5.48 | 0.81 |
11/21 | 195 | 200 | 195 | 200 | +3.63% | 58,000 | 27億2000万 | +8.11% | 5.6 | 0.83 |
11/20 | 196 | 196 | 193 | 193 | -1.78% | 20,000 | 26億2480万 | +4.89% | 5.41 | 0.8 |
11/19 | 197 | 197 | 197 | 197 | -0.25% | 14,000 | 26億7240万 | +7.38% | 5.51 | 0.82 |
11/18 | 197 | 200 | 196 | 197 | +1.55% | 42,000 | 26億7920万 | +8.24% | 5.52 | 0.82 |
11/15 | 202 | 202 | 194 | 194 | -3.24% | 26,000 | 26億3840万 | +7.78% | 5.44 | 0.81 |
11/14 | 198 | 202 | 197 | 201 | +2.04% | 88,000 | 27億2680万 | +12.01% | 5.62 | 0.83 |
11/13 | 192 | 200 | 192 | 197 | +3.15% | 84,000 | 26億7240万 | +10.39% | 5.51 | 0.82 |
11/12 | 191 | 192 | 182 | 191 | +0.26% | 56,000 | 25億9080万 | +7.63% | 5.34 | 0.79 |
11/11 | 200 | 200 | 190 | 190 | -3.31% | 110,000 | 25億8400万 | +7.34% | 5.32 | 0.79 |
11/08 | 185 | 202 | 185 | 197 | +6.22% | 270,000 | 26億7240万 | +11.65% | 5.51 | 0.82 |
11/07 | 185 | 188 | 185 | 185 | 0% | 22,000 | 25億1600万 | +5.71% | 5.18 | 0.77 |
11/06 | 180 | 185 | 180 | 185 | +2.78% | 14,000 | 25億1600万 | +5.71% | 5.18 | 0.77 |
11/05 | 185 | 185 | 180 | 180 | -0.28% | 8,000 | 24億4800万 | +3.45% | 5.04 | 0.75 |
11/01 | 189 | 189 | 181 | 181 | 0% | 12,000 | 24億5480万 | +4.34% | 5.06 | 0.75 |
10/31 | 186 | 190 | 181 | 181 | -2.7% | 36,000 | 24億5480万 | +4.34% | 5.06 | 0.75 |
10/30 | 177 | 189 | 177 | 186 | +7.23% | 50,000 | 25億2280万 | +7.85% | 5.2 | 0.77 |
10/29 | 174 | 174 | 173 | 173 | -0.29% | 6,000 | 23億5280万 | +0.58% | 4.85 | 0.72 |
10/28 | 174 | 174 | 174 | 174 | 0% | 8,000 | 23億5960万 | +1.46% | 4.86 | 0.72 |
10/25 | 175 | 176 | 174 | 174 | +0.29% | 10,000 | 23億5960万 | +1.46% | 4.86 | 0.72 |
10/24 | 173 | 173 | 173 | 173 | -1.42% | 4,000 | 23億5280万 | +1.76% | 4.85 | 0.72 |
10/23 | 175 | 176 | 173 | 176 | +0.29% | 14,000 | 23億8680万 | +3.24% | 4.92 | 0.73 |
10/22 | 178 | 178 | 170 | 175 | +0.29% | 14,000 | 23億8000万 | +3.55% | 4.9 | 0.73 |
10/21 | 179 | 179 | 175 | 175 | -2.79% | 8,000 | 23億7320万 | +4.49% | 4.89 | 0.73 |
10/18 | 171 | 180 | 171 | 180 | +5.28% | 32,000 | 24億4120万 | +8.13% | 5.03 | 0.75 |
10/17 | 170 | 172 | 168 | 171 | -1.16% | 8,000 | 23億1880万 | +3.96% | 4.78 | 0.71 |
10/16 | 173 | 173 | 173 | 173 | 0% | 2,000 | 23億4600万 | +5.83% | 4.83 | 0.72 |
10/11 | 170 | 173 | 170 | 173 | +2.07% | 6,000 | 23億4600万 | +6.48% | 4.83 | 0.72 |
10/10 | 170 | 170 | 167 | 169 | +2.42% | 8,000 | 22億9840万 | +5.63% | 4.73 | 0.7 |
10/09 | 165 | 165 | 165 | 165 | 0% | 18,000 | 22億4400万 | +3.77% | 4.62 | 0.69 |
10/08 | 165 | 165 | 165 | 165 | -2.37% | 10,000 | 22億4400万 | +4.43% | 4.62 | 0.69 |
10/07 | 175 | 175 | 169 | 169 | -6.11% | 24,000 | 22億9840万 | +6.96% | 4.73 | 0.7 |
10/04 | 180 | 180 | 173 | 180 | -4% | 42,000 | 24億4800万 | +14.65% | 5.04 | 0.75 |
10/03 | 178 | 188 | 178 | 188 | +10.29% | 70,000 | 25億5000万 | +20.97% | 5.25 | 0.78 |
10/02 | 167 | 175 | 167 | 170 | +2.1% | 22,000 | 23億1200万 | +10.39% | 4.76 | 0.71 |
10/01 | 165 | 167 | 165 | 167 | 0% | 14,000 | 22億6440万 | +8.12% | 4.66 | 0.69 |
09/30 | 168 | 174 | 167 | 167 | -0.6% | 10,000 | 22億6440万 | +8.82% | 4.66 | 0.69 |
09/27 | 165 | 181 | 165 | 168 | +3.08% | 50,000 | 22億7800万 | +9.48% | 4.69 | 0.7 |
09/26 | 164 | 164 | 162 | 163 | -3.85% | 8,000 | 22億1000万 | +6.21% | 4.55 | 0.68 |
09/25 | 169 | 169 | 169 | 169 | -0.59% | 2,000 | 22億9840万 | +10.46% | 4.73 | 0.7 |
09/24 | 175 | 175 | 169 | 170 | -2.86% | 22,000 | 23億1200万 | +11.84% | 4.76 | 0.71 |
09/20 | 168 | 190 | 167 | 175 | +8.36% | 110,000 | 23億8000万 | +15.13% | 4.9 | 0.73 |
09/19 | 160 | 163 | 160 | 162 | +4.19% | 12,000 | 21億9640万 | +6.95% | 4.52 | 0.67 |
09/18 | 165 | 165 | 155 | 155 | -6.06% | 8,000 | 21億800万 | +3.33% | 4.34 | 0.65 |
09/17 | 160 | 165 | 155 | 165 | +4.76% | 40,000 | 22億4400万 | +10% | 4.62 | 0.69 |
09/13 | 148 | 158 | 148 | 158 | +6.78% | 18,000 | 21億4200万 | +5.7% | 4.41 | 0.66 |
09/11 | 144 | 148 | 143 | 148 | +3.87% | 20,000 | 20億600万 | -1.01% | 4.13 | 0.61 |
09/10 | 140 | 142 | 140 | 142 | +0.35% | 8,000 | 19億3120万 | -4.7% | 3.98 | 0.59 |
09/09 | 140 | 142 | 140 | 142 | +1.07% | 6,000 | 19億2440万 | -5.03% | 3.96 | 0.59 |
09/06 | 140 | 140 | 140 | 140 | 0% | 4,000 | 19億400万 | -6.67% | 3.92 | 0.58 |
09/05 | 143 | 143 | 140 | 140 | -1.06% | 4,000 | 19億400万 | -6.67% | 3.92 | 0.58 |
09/04 | 140 | 142 | 140 | 142 | +2.91% | 4,000 | 19億2440万 | -6.29% | 3.96 | 0.59 |
09/03 | 145 | 145 | 137 | 138 | -2.14% | 26,000 | 18億7000万 | -8.94% | 3.85 | 0.57 |
09/02 | 144 | 144 | 141 | 141 | -2.43% | 14,000 | 19億1080万 | -6.95% | 3.94 | 0.58 |
08/30 | 144 | 144 | 144 | 144 | -0.69% | 2,000 | 19億5840万 | -5.26% | 4.03 | 0.6 |
08/29 | 143 | 145 | 143 | 145 | +2.11% | 10,000 | 19億7200万 | -4.61% | 4.06 | 0.6 |
08/28 | 151 | 151 | 141 | 142 | -6.58% | 30,000 | 19億3120万 | -6.58% | 3.98 | 0.59 |
08/23 | 158 | 158 | 152 | 152 | -3.18% | 10,000 | 20億6720万 | 0% | 4.26 | 0.63 |
08/15 | 157 | 157 | 157 | 157 | 0% | 2,000 | 21億3520万 | +3.29% | 4.4 | 0.65 |
08/14 | 157 | 157 | 157 | 157 | 0% | 2,000 | 21億3520万 | +3.97% | 4.4 | 0.65 |
08/12 | 157 | 157 | 157 | 157 | -0.32% | 2,000 | 21億3520万 | +4.67% | 4.4 | 0.65 |
08/09 | 157 | 158 | 156 | 158 | +0.64% | 12,000 | 21億4200万 | +5% | 4.41 | 0.66 |
08/08 | 158 | 158 | 156 | 157 | -5.72% | 6,000 | 21億2840万 | +5.03% | 4.38 | 0.65 |
08/07 | 159 | 169 | 159 | 166 | +4.4% | 32,000 | 22億5760万 | +12.16% | 4.65 | 0.69 |
08/06 | 158 | 159 | 158 | 159 | +1.27% | 22,000 | 21億6240万 | +8.16% | 4.45 | 0.66 |
08/05 | 158 | 158 | 154 | 157 | +1.29% | 28,000 | 21億3520万 | +7.53% | 4.4 | 0.65 |
08/02 | 153 | 168 | 147 | 155 | +6.16% | 140,000 | 21億800万 | +6.16% | 4.34 | 0.65 |
07/31 | 146 | 146 | 146 | 146 | 0% | 8,000 | 19億8560万 | +0.69% | 4.09 | 0.61 |
07/30 | 146 | 146 | 146 | 146 | 0% | 4,000 | 19億8560万 | +0.69% | 4.09 | 0.61 |
07/29 | 150 | 150 | 146 | 146 | -2.34% | 16,000 | 19億8560万 | +0.69% | 4.09 | 0.61 |
07/26 | 150 | 150 | 150 | 150 | 0% | 8,000 | 20億3320万 | +3.1% | 4.19 | 0.62 |
07/25 | 150 | 150 | 150 | 150 | +0.34% | 2,000 | 20億3320万 | +3.82% | 4.19 | 0.62 |
07/24 | 149 | 149 | 149 | 149 | -2.61% | 4,000 | 20億2640万 | +3.47% | 4.17 | 0.62 |
07/22 | 153 | 153 | 153 | 153 | 0% | 2,000 | 20億8080万 | +6.25% | 4.29 | 0.64 |
07/19 | 150 | 153 | 150 | 153 | +2.34% | 22,000 | 20億8080万 | +6.99% | 4.29 | 0.64 |
07/18 | 149 | 154 | 149 | 150 | +0.67% | 26,000 | 20億3320万 | +5.28% | 4.19 | 0.62 |